Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	82 990,70	0,72%	82 918,55	83 122,41	81 977,68	82 393,93	1 169 579 739	16:22
WIG20	2 454,29	0,90%	2 453,09	2 459,67	2 417,94	2 432,32	1 081 255 643	16:37
WIG30	3 042,89	0,96%	3 038,27	3 048,46	2 997,37	3 013,97	1 153 142 430	16:37
mWIG40	6 156,78	0,26%	6 163,33	6 175,24	6 103,67	6 140,95	102 309 175	16:22
sWIG80	24 162,85	0,15%	24 180,73	24 232,64	24 098,70	24 125,78	27 598 484	16:22
WIG-BANKI	13 365,21	1,00%	13 334,87	13 408,51	13 122,20	13 232,45	300 522 449	16:22
WIG-BUDOW	8 245,71	-0,33%	8 310,45	8 330,59	8 133,50	8 273,19	35 102 733	16:22
WIG-CHEMIA	9 800,06	-0,34%	9 868,00	9 868,00	9 751,34	9 833,76	692 306	16:22
WIG-ENERG	2 212,10	0,92%	2 205,81	2 227,22	2 176,61	2 192,02	46 725 228	16:22
WIG-INFO	4 908,20	-0,17%	4 917,53	4 949,31	4 897,98	4 916,47	10 494 097	16:22
WIG-MEDIA	8 245,34	0,10%	8 222,83	8 298,35	8 222,83	8 237,22	2 684 808	16:22
WIG-NRCHOM	4 307,43	0,38%	4 320,73	4 321,71	4 287,63	4 291,18	2 767 836	16:22
WIG-PALIWA	6 857,69	-0,79%	6 924,01	6 924,01	6 778,38	6 912,22	87 278 474	16:22
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	1 147 842 292	15:15
WIG-SPOZYW	2 075,96	-1,22%	2 112,59	2 118,73	2 071,36	2 101,54	847 320	16:22
WIG20lev	477,08	1,87%	476,23	478,77	462,70	468,31	1 031 657 920	16:22
WIG20short	3 173,03	-0,91%	3 175,94	3 222,21	3 167,27	3 202,27	1 031 657 920	16:22
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	173 908 172	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	102 765 825	11:00
mWIG40TR	9 058,30	0,26%	9 067,09	9 085,45	8 980,15	9 035,01	102 309 175	16:22
mWIG40TRlv	11 508,70	0,50%	11 530,98	11 577,52	11 310,60	11 451,41	102 309 175	16:22
mWIG40TRsh	2 908,00	-0,23%	2 905,16	2 933,21	2 899,24	2 914,62	102 309 175	16:22
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	27 620 042	11:00
sWIG80TR	35 374,82	0,31%	35 401,01	35 477,00	35 280,91	35 266,52	27 598 484	16:22
WIG140	1 605,59	0,76%	1 603,85	1 608,16	1 585,29	1 593,44	1 161 565 580	16:22
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 035 062 340	11:00
WIG20TR	4 922,49	0,94%	4 918,93	4 931,25	4 847,59	4 876,41	1 031 657 920	16:22
WIG20TRlev	3 789,72	1,87%	3 784,29	3 803,08	3 675,44	3 719,98	1 031 657 920	16:22
WIG20TRsht	3 228,91	-0,91%	3 231,29	3 278,96	3 223,06	3 258,71	1 031 657 920	16:22
WIG30TR	5 996,91	0,96%	5 988,06	6 008,14	5 907,44	5 940,15	1 101 952 711	16:22
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	693 762	15:15
WIGdiv	1 696,01	-0,08%	1 702,41	1 703,75	1 686,59	1 697,43	179 940 516	16:22
WIG-ESG	13 775,28	0,81%	13 753,99	13 799,53	13 588,66	13 664,39	1 130 546 212	16:22
WIG.GAMES	15 136,93	-0,98%	15 393,03	15 402,71	15 063,39	15 286,36	35 485 809	16:22
WIG-GORNIC	4 805,69	0,28%	4 916,94	4 938,57	4 773,52	4 792,06	112 478 031	16:22
WIG-GRY	12 424,92	-0,38%	12 530,28	12 571,14	12 346,04	12 471,92	37 674 496	16:22
WIG-LEKI	2 813,50	1,10%	2 789,73	2 818,34	2 780,59	2 782,78	3 244 387	16:22
WIG-MOTO	8 474,75	0,48%	8 585,98	8 594,25	8 385,94	8 434,55	1 488 826	16:22
WIG.MS-BAS	11 537,64	0,73%	11 653,05	11 722,98	11 404,50	11 454,14	153 001 881	16:22
WIG.MS-FIN	17 074,22	1,46%	17 005,01	17 112,81	16 720,84	16 828,20	359 852 714	16:22
WIG-ODZIEZ	9 022,28	2,18%	8 891,89	9 047,44	8 802,45	8 830,21	55 205 754	16:22
WIGtech	11 793,51	0,18%	11 792,60	11 820,37	11 734,00	11 772,64	72 879 217	16:22
WIGtechTR	13 105,56	0,18%	13 104,54	13 135,41	13 039,43	13 082,37	72 879 217	16:22
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	631 785	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4750	-2,39%	3,5800	3,6000	3,4200	20 587	71 927	16:14	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:30
11BIT (11B)	546,0000	-2,33%	560,0000	565,0000	543,0000	1 577	870 953	16:22
3RGAMES (3RG)	0,2380	11,21%	0,2140	0,2390	0,2100	139 441	31 513	16:22
ABPL (ABE)	88,0000	0,00%	88,0000	88,0000	86,0000	1 585	137 940	16:11
ACAUTOGAZ (ACG)	30,0000	0,67%	29,8000	30,2000	29,6000	962	28 824	16:20
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 162	82 430	16:21
ADIUVO (ADV)	0,9400	3,07%	0,9600	0,9600	0,9400	100	94	15:43
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	4 260	12 780	15:15
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,1000	0,00%	15,0000	15,2400	15,0000	195	2 930	15:51
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	38 165	10 518	15:58
ALIOR (ALR)	104,3500	3,01%	101,9500	104,9000	101,9500	319 634	33 069 808	16:21
ALLEGRO (ALE)	32,8600	3,04%	31,9600	33,0400	31,6700	5 358 989	174 575 296	16:22
ALTA (AAT)	1,9300	9,35%	1,8000	1,9300	1,7600	26 796	50 168	16:17
ALTUSTFI (ALI)	3,5700	0,85%	3,5500	3,6000	3,4200	46 008	160 840	16:22
AMBRA (AMB)	28,2500	0,00%	28,5000	28,9000	28,2500	727	20 906	16:05
AMICA (AMC)	71,8000	0,84%	71,4000	72,1000	71,4000	1 200	86 351	16:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,6000	3,74%	22,7500	23,7500	22,7500	47 776	1 109 475	16:19
ANSWEAR (ANR)	23,7500	0,21%	23,7000	23,9500	23,5000	6 014	141 848	16:06
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	6 499	93 761	16:06
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	343	7 839	15:42
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	15:28
ARCHICOM (ARH)	36,5000	10,61%	33,9000	36,5000	33,9000	14 374	513 902	16:07
ARCTIC (ATC)	21,0000	0,00%	21,1600	21,2400	20,8000	23 089	483 714	16:21
ARTIFEX (ART)	28,9000	-2,36%	29,6000	29,6000	28,9000	1 884	54 985	16:03
ASBIS (ASB)	25,5000	-5,27%	26,9000	26,9600	25,2000	111 677	2 897 287	16:22
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,2000	-1,31%	61,0000	61,0000	59,0000	1 090	65 265	16:21
ASSECOPOL (ACP)	76,9000	0,59%	76,4500	78,2500	76,1500	71 119	5 486 700	16:21
ASSECOSEE (ASE)	50,6000	-0,78%	51,0000	51,4000	50,2000	518	26 427	16:12
ASTARTA (AST)	26,8500	-3,07%	28,2000	28,2000	26,1500	21 573	581 245	16:14
ATAL (1AT)	60,0000	1,01%	59,5000	60,4000	59,5000	2 054	123 066	15:35
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0600	13 930	43 120	15:19
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,3600	-2,88%	2,4200	2,4500	2,3300	15 825	38 200	16:14
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,2000	-2,01%	12,4000	12,4000	11,7500	7 787	94 087	16:22
AUTOPARTN (APR)	25,4500	0,79%	25,2000	25,6000	24,3000	50 966	1 280 926	16:19
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0400	-3,58%	4,1900	4,1900	4,0400	1 577	6 502	16:14
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	501	13 362	15:36
BENEFIT (BFT)	2 740,0000	0,37%	2 765,0000	2 775,0000	2 705,0000	975	2 664 465	16:21
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:42
BIGCHEESE (BCS)	23,5000	-1,88%	24,0000	24,6500	22,4000	7 074	165 674	16:21
BIOCELTIX (BCX)	71,0000	4,87%	67,4000	71,1000	67,4000	2 350	164 055	16:15
BIOMAXIMA (BMX)	15,6500	-0,32%	15,7000	16,0000	15,3500	3 354	52 671	15:59
BIOMEDLUB (BML)	4,7200	6,55%	4,4350	4,7200	4,4000	263 181	1 210 017	16:22
BIOPLANET (BIP)	23,8000	0,00%	23,0000	24,0000	23,0000	223	5 156	15:58
BIOTON (BIO)	3,4900	-0,29%	3,5000	3,5450	3,4800	33 814	118 287	16:09
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 346	171 443	15:17
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,7800	-1,43%	32,2000	32,6000	31,1200	108 092	3 407 199	16:22
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0000	1 195	13 222	15:32
BORYSZEW (BRS)	6,1300	1,49%	6,0400	6,1700	6,0400	20 283	123 706	16:12
BOS	15,5500	-0,32%	15,5000	15,7000	15,3500	14 235	220 706	16:12
BOWIM (BOW)	6,9900	-1,55%	7,1000	7,1000	6,9900	2 456	17 227	16:01
BRAND24 (B24)	48,6000	0,21%	49,6000	49,9000	47,4000	2 831	137 134	16:20
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	682,0000	-0,94%	689,5000	694,5000	668,0000	44 540	30 155 544	16:22
BUMECH (BMC)	12,3600	1,15%	12,2400	13,3000	12,0000	21 238	268 569	16:21
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:30
CAPITEA (CAP)	0,5900	1,72%	0,5800	0,6020	0,5780	440 686	259 200	16:18
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,0000	80,2000	651	53 224	15:50
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	82,0500	2,37%	81,1000	82,3500	79,4500	161 132	13 039 841	16:22
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	113,0500	0,53%	113,0000	113,8000	111,1500	278 253	31 276 237	16:22
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	1 208	15 615	15:42
CELTIC (CPD)	3,6000	3,15%	3,4900	3,6000	3,4300	9 644	34 031	16:10
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	227	34 224	16:03
CFI	0,2140	-5,73%	0,2210	0,2210	0,2110	5 905	1 289	15:50
CIGAMES (CIG)	1,5450	-6,93%	1,5520	1,6500	1,5410	1 378 462	2 175 622	16:22
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,9000	0,54%	14,8200	14,9000	14,7400	57 626	854 075	16:20
CLOUD (CLD)	63,4000	-8,12%	69,8000	69,8000	63,0000	3 902	256 742	16:19
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	23 492	24 758	16:09
COGNOR (COG)	9,2500	-2,53%	9,5500	9,6000	8,9900	204 655	1 883 338	16:22
COLUMBUS (CLC)	4,9500	-3,13%	5,0700	5,1000	4,9500	13 757	69 029	16:11
COMARCH (CMR)	253,5000	-1,55%	255,0000	261,0000	253,5000	1 317	339 138	15:51
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	864	67 945	15:36
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 605	192 286	15:35
COMPREMUM (CPR)	2,2000	0,46%	2,1800	2,2200	2,1800	11 365	25 040	15:39
CORMAY (CRM)	0,5820	-1,02%	0,5880	0,5880	0,5760	8 750	5 074	16:17
CREEPYJAR (CRJ)	592,0000	-1,33%	597,0000	598,0000	590,0000	112	66 437	16:03
CREOTECH (CRI)	185,5000	-0,54%	185,0000	189,0000	183,5000	844	157 253	15:54
CYFRPLSAT (CPS)	10,0950	2,70%	9,9400	10,2150	9,7800	1 017 708	10 171 076	16:22
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:30
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	62,4000	-4,00%	64,9000	68,0000	61,1000	19 013	1 227 373	16:17
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,4000	-0,51%	78,8000	78,8000	78,0000	1 541	121 172	15:24
DECORA (DCR)	55,0000	1,85%	54,0000	55,2000	54,0000	1 971	107 790	15:55
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,5800	1,05%	9,5200	9,5800	9,4600	3 001	28 650	16:18
DEVELIA (DVL)	5,9600	0,00%	5,9600	6,0000	5,9100	107 618	640 626	16:22
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,0000	0,00%	47,2000	47,2000	46,1000	880	41 100	15:54
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	359,2000	0,34%	358,0000	361,5000	355,0000	237 420	85 021 440	16:22
DMGROUP (DMG)	3,3900	-0,88%	3,4200	3,4200	3,2900	2 459	8 177	16:19
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	1 063	192 888	16:15
DRAGOENT (DGE)	23,3000	-1,69%	23,2000	23,7000	23,2000	201	4 734	16:12
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 678	92 819	15:56
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	378	2 835	16:05
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	15:43
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,3000	-1,98%	22,7500	22,8500	22,1500	14 192	319 752	16:22
ELKOP (EKP)	0,4960	-4,62%	0,5100	0,5200	0,4960	70 505	35 892	16:22
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,7150	-1,08%	8,8500	8,9800	8,6200	477 846	4 171 734	16:21
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3500	-1,06%	9,4400	9,4500	9,3000	13 863	129 651	16:20
ENERGOINS (ENI)	2,7350	5,39%	2,6100	2,8600	2,6000	97 864	268 261	16:20
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 533	104 552	15:57
ERBUD (ERB)	40,2000	-0,99%	40,5000	41,0000	39,9000	3 316	134 008	16:18
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,8300	2,07%	13,6500	13,9700	13,5500	217 144	2 983 277	16:20
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,1000	1,20%	41,6000	42,2000	41,2000	6 111	255 063	16:21
FABRITY (FAB)	36,6000	-1,35%	37,1000	37,4000	36,4000	295	10 982	16:19
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,1000	0,84%	35,8000	36,3000	35,8000	19 707	709 444	16:20
FERRUM (FER)	4,7400	2,16%	4,7200	4,7600	4,6200	8 833	41 210	15:51
FMG	119,0000	0,00%	120,5000	121,5000	116,0000	104	12 416	15:19
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,4000	-1,32%	22,8000	22,8000	22,4000	878	19 826	15:45
GAMEOPS (GOP)	24,2000	0,83%	23,5000	24,9500	22,4000	38 475	909 727	16:07
GAMFACTOR (GIF)	12,6000	2,86%	12,2500	12,6000	12,2500	516	6 400	16:06
Reklama
GENOMTEC (GMT)	13,5200	-1,02%	13,7000	13,7200	13,3200	8 565	115 006	15:32	Reklama
GETIN (GTN)	0,5370	-0,56%	0,5450	0,5500	0,5300	319 904	172 377	16:21
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	15:07
GPW	42,4000	0,59%	42,1000	42,8000	42,0000	51 611	2 184 254	16:21
GREENX (GRX)	2,3660	-1,42%	2,3980	2,3980	2,3500	210 272	498 834	16:10
GRENEVIA (GEA)	2,7500	2,23%	2,7200	2,7500	2,7000	140 948	384 112	16:15
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 226	24 482	15:00
GRUPAAZOTY (ATT)	22,6400	-0,70%	22,7800	22,8200	22,5000	26 698	604 227	16:21
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,2000	-0,54%	111,8000	111,8000	110,4000	7 935	883 962	16:21
HARPER (HRP)	6,7600	-2,59%	6,9400	6,9400	6,6900	5 702	38 338	15:23
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	25	657	15:35
HERKULES (HRS)	0,7880	-2,48%	0,8100	0,8340	0,7720	20 363	15 987	15:57
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	6 408	303 402	16:22
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-0,20%	25,0000	25,3000	24,6500	19 079	475 020	16:22
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	6	630	15:43
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	22,7000	-1,30%	22,7000	23,0000	22,7000	772	17 672	16:02
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9800	-0,22%	8,9200	8,9800	8,9000	771	6 875	16:18
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	2 010	7 490	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3300	4,3000	5 941	25 552	15:23
INC	2,6300	-0,38%	2,6700	2,6700	2,6100	2 172	5 709	15:43
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	301,5000	-0,17%	300,0000	305,0000	296,5000	9 906	2 968 065	16:22
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	15:15
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9600	7,25%	2,8800	3,2400	2,8000	76 803	231 493	16:17
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8460	1,93%	0,8500	0,8500	0,8460	100	85	15:43
INTROL (INL)	9,7400	-4,98%	10,2500	10,2500	9,7400	3 806	37 830	16:21
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	15:09
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	7 315	19 195	15:43
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	15:08
JSW	32,9300	-0,96%	33,8000	34,2300	32,8400	798 339	26 715 805	16:22
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2600	-2,10%	10,0400	10,5000	10,0400	7 649	78 349	15:59
KETY (KTY)	814,5000	0,12%	822,0000	828,0000	789,5000	28 514	23 053 767	16:22
KGHM (KGH)	143,2500	0,60%	145,0000	147,2000	141,8500	570 152	82 114 503	16:22
KGL	15,8000	3,27%	15,5000	15,8000	15,5000	1 102	17 182	15:45
KINOPOL (KPL)	14,4000	-3,68%	14,7000	14,8000	14,1500	18 662	270 395	16:17
KOGENERA (KGN)	51,8000	-2,26%	53,0000	53,4000	51,8000	2 124	111 623	16:16
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	432,0000	-0,46%	437,4000	439,0000	426,0000	23 232	9 995 551	16:22
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	6 059	65 922	16:22
KSGAGRO (KSG)	1,4400	-1,37%	1,4800	1,4800	1,4150	4 253	6 127	15:44
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	12	242	15:28
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4400	0,83%	2,4800	2,4800	2,3600	4 024	9 740	15:43
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 443	23 070	15:28
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	15:20
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	100 252	23 578	15:21
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 500,0000	2,18%	15 230,0000	15 580,0000	15 120,0000	2 670	40 870 930	16:22
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7460	0,43%	3,7520	3,7900	3,6500	206 062	762 518	16:18
MABION (MAB)	17,3000	-1,70%	17,9000	17,9000	17,2200	54 790	957 025	16:10
MAKARONPL (MAK)	18,0000	0,56%	18,0000	18,0000	17,8500	2 360	42 265	16:17
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	15 562	141 613	16:20
MAXCOM (MXC)	10,7000	-2,73%	11,0000	11,0000	10,5000	1 453	15 464	16:05
MBANK (MBK)	678,2000	-0,70%	682,0000	691,6000	664,0000	20 798	14 018 709	16:22
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 287	376 663	16:20
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	4	6	14:51
MEDICALG (MDG)	25,5000	1,84%	25,1400	25,5600	24,9600	7 664	193 283	16:15
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	15:13
MERCATOR (MRC)	42,4500	2,41%	41,4500	42,9500	41,4500	8 319	350 785	16:22
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	4 025	92 518	16:12
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	307	10 190	16:22
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4250	-0,37%	9,4350	9,6000	9,3000	1 135 230	10 758 067	16:22
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	16 898	20 347	15:50
MIRBUD (MRB)	9,4600	1,83%	9,3300	9,5500	9,2500	61 707	578 618	16:15
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	48,0000	7,99%	45,3000	49,8000	45,2500	33 998	1 634 757	16:20
MOBRUK (MBR)	326,0000	-0,31%	325,0000	327,0000	323,5000	421	136 829	16:15
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 150	8 240	15:38
MOL	33,2000	-0,90%	33,4800	33,4800	33,1000	242	8 068	16:21
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 426	156 613	16:06
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,0000	-8,50%	15,3000	15,8000	13,8000	12 189	175 873	16:14
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 061	41 483	15:45
MOSTALZAB (MSZ)	4,5400	3,18%	4,4050	4,5700	4,3850	107 700	482 135	16:12
MOVIEGAME (MOV)	28,3000	0,18%	28,2500	28,5000	27,6000	2 697	75 733	16:03
MURAPOL (MUR)	42,2200	-0,57%	42,4400	43,1000	41,9800	13 258	558 595	16:21
MUZA (MZA)	15,3000	0,99%	15,1500	15,4500	15,1500	725	11 057	16:00
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	1,48%	1,0100	1,0300	1,0050	72 199	73 711	15:47
NEUCA (NEU)	900,0000	-0,55%	905,0000	905,0000	892,0000	247	222 215	16:07
NEWAG (NWG)	22,9000	0,44%	22,8000	23,4000	22,8000	2 478	57 070	16:12
NEXITY (NXG)	2,3400	-5,26%	2,4700	2,4700	2,2800	3 918	9 399	15:29
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2900	-5,37%	2,3800	2,4600	2,2700	53 342	124 162	16:14
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 743	11 778	16:00
ODLEWNIE (ODL)	9,9000	-1,49%	10,0000	10,0000	9,7800	6 820	67 333	16:19
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1000	-0,70%	14,2000	14,2000	13,8000	13 303	186 363	15:24
ONESANO (ONO)	1,3000	-1,89%	1,3550	1,3550	1,3000	3 595	4 723	16:19
OPONEO.PL (OPN)	56,6000	-0,35%	56,8000	57,4000	56,2000	1 231	70 250	15:32
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8360	1,93%	7,7500	7,8540	7,6500	981 919	7 625 151	16:22
ORCOGROUP (OPG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 340	2 948	15:43
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:30
OTLOG (OTS)	31,8500	0,00%	31,9000	32,0500	31,8500	4 623	147 681	16:22
OTMUCHOW (OTM)	4,8400	2,98%	4,6600	4,8400	4,6600	5 390	25 231	15:58
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,5000	3,87%	27,8000	29,5000	27,8000	5 173	147 983	15:39
PATENTUS (PAT)	3,7950	0,40%	3,6700	3,7950	3,6700	8 233	30 479	16:17
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	15:08
PCCROKITA (PCR)	100,8000	0,60%	100,8000	102,0000	100,0000	736	74 209	16:06
Reklama
PCFGROUP (PCF)	18,5000	-1,91%	18,9000	18,9800	18,4800	1 615	30 244	16:22	Reklama
PEKABEX (PBX)	23,2000	3,11%	22,8000	23,3000	22,5000	5 466	125 856	16:21
PEKAO (PEO)	182,7500	1,16%	182,0000	183,9500	178,4000	489 576	88 887 780	16:22
PEPCO (PCO)	18,7950	0,21%	18,9400	19,3100	18,5500	1 106 110	20 980 220	16:22
PEPEES (PPS)	1,0900	-2,24%	1,1100	1,1150	1,0850	9 010	9 853	16:14
PGE	6,0880	1,37%	6,0500	6,1500	5,9860	4 934 617	29 891 217	16:22
PGFGROUP (PGV)	0,4350	-5,43%	0,4540	0,4600	0,4200	231 512	99 746	16:17
PHARMENA (PHR)	6,7800	-0,59%	6,8800	6,8800	6,6400	13 865	93 375	16:20
PHN	11,7000	-1,68%	11,9000	11,9000	11,7000	274	3 211	15:49
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	67,0300	-0,74%	67,7400	67,8000	66,1900	1 306 382	87 329 760	16:22
PKOBP (PKO)	58,7200	1,35%	58,1200	58,9000	57,5200	2 033 794	118 286 685	16:22
PKPCARGO (PKP)	12,3800	0,00%	12,3200	12,4800	12,2000	27 444	338 637	16:19
PLAYWAY (PLW)	288,0000	2,31%	281,5000	291,5000	281,5000	1 946	558 716	16:22
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	66,4000	1 008	67 870	15:56
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8460	0,47%	3,8280	3,8620	3,8120	119 149	457 278	16:14
POLTREG (PTG)	54,4000	0,74%	54,0000	54,4000	54,0000	152	8 248	16:19
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,7000	13	272	15:37
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	55,8000	-2,11%	57,2000	57,4000	55,2000	2 108	118 194	16:18
PURE (PUR)	7,9600	-1,73%	8,0800	8,0900	7,9400	4 548	36 379	16:03
PZU	50,8000	1,93%	50,1000	51,0400	49,5000	1 766 909	89 128 263	16:22
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:30
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 745	234 980	16:13
R22	112,0000	0,90%	112,0000	112,5000	111,0000	6 885	767 682	16:21
RAEN (RAE)	0,6800	-3,68%	0,6960	0,6990	0,6800	21 762	15 169	15:57
RAFAKO (RFK)	0,9760	-0,31%	0,9800	0,9890	0,9500	91 241	88 110	16:22
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,8000	-0,95%	73,2000	73,2000	71,4000	15 901	1 151 041	16:20
RANKPROGR (RNK)	3,9100	-2,98%	4,0000	4,0300	3,9100	8 374	33 128	16:17
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,6400	1,84%	6,5200	6,6400	6,5000	972	6 367	15:42
REMAK (RMK)	15,0500	1,69%	14,8000	15,3500	14,8000	228	3 420	14:59
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6420	-1,23%	0,6580	0,6600	0,6200	8 702	5 596	16:22
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,2000	1 056	56 689	15:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9500	0,22%	22,9500	23,1000	22,9500	1 936	44 520	15:50
SANPL (SPL)	559,0000	1,01%	559,2000	567,2000	547,4000	57 552	31 894 600	16:22
SANTANDER (SAN)	19,5800	1,45%	19,3000	19,6300	19,3000	1 852	36 107	15:42
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,4000	-0,22%	185,8000	185,8000	185,0000	567	105 163	16:05
SECOGROUP (SWG)	31,4000	-1,88%	31,0000	31,4000	31,0000	743	23 096	15:08
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	15:29
SELVITA (SLV)	69,7000	0,87%	69,1000	69,7000	67,0000	1 951	133 410	15:33
SERINUS (SEN)	3,0500	-0,65%	3,0700	3,0700	3,0000	2 217	6 689	16:09
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7630	-2,18%	0,7960	0,7960	0,7300	68 055	52 306	15:30
SHOPER (SHO)	31,3000	2,29%	30,9000	31,3000	30,5000	1 566	48 534	15:42
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	4,8800	-3,56%	4,8800	4,8800	4,8800	9	44	16:00
SIMFABRIC (SIM)	3,6250	-2,42%	3,6300	3,7000	3,5250	20 653	74 189	15:59
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	5 533	127 938	15:53
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:30
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	395,0000	-3,19%	408,0000	411,0000	395,0000	414	165 175	16:17
STALEXP (STX)	2,9100	-5,52%	3,0900	3,0900	2,9000	604 590	1 786 944	16:22
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	254	55 727	15:56
STALPROFI (STF)	8,5600	-0,47%	8,6000	8,6000	8,5000	1 807	15 448	16:21
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	15:16
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:30
SUNEX (SNX)	10,1400	1,40%	10,1000	10,3400	10,0200	7 904	80 418	16:20
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 069	65 572	16:13
SYNEKTIK (SNT)	123,8000	4,74%	118,4000	124,6000	118,4000	30 247	3 651 742	16:22
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,6000	0,40%	50,8000	50,8000	50,4000	165	8 348	15:56
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	55	6 545	16:14
TAURONPE (TPE)	2,9100	2,83%	2,8400	2,9360	2,7850	3 709 180	10 635 439	16:22
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	15:30
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	112	1 030	15:31
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	15:30
TEXT (TXT)	92,3000	0,65%	92,0000	93,4000	90,9000	26 696	2 461 584	16:22
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0500	0,16%	32,6000	32,7500	31,8000	16 873	540 787	16:20
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4100	-0,27%	7,4400	7,5000	7,4000	41 753	311 048	16:19
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	143 960	375 775	16:01
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,2500	-1,86%	93,6000	94,1000	92,0000	9 798	909 877	16:21
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	201	14 673	15:40
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 868	19 990	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,90%	9,9800	10,1000	9,9000	2 231	22 331	16:04
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	67	10 123	15:37
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,7500	2 802	16 302	15:58
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,4000	375	50 405	16:19
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	115,0000	471	54 798	15:30
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 989	937 518	16:07
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 369	3 605	16:02
VOTUM (VOT)	46,9000	-0,11%	46,9000	46,9000	46,4000	6 763	316 037	16:17
VOXEL (VOX)	92,8000	3,34%	89,8000	95,0000	89,2000	8 414	774 790	16:03
VRG	3,2500	-2,69%	3,3400	3,3500	3,2200	54 030	176 114	15:30
WARIMPEX (WXF)	3,7500	1,08%	3,6800	3,7500	3,6300	6 254	23 094	14:51
WASKO (WAS)	1,5750	0,00%	1,5950	1,5950	1,5000	34 863	53 199	16:00
WAWEL (WWL)	630,0000	-3,37%	642,0000	650,0000	630,0000	82	51 986	16:09
WIELTON (WLT)	8,0000	-1,23%	8,1400	8,1800	8,0000	602 445	4 821 725	16:17
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	115,4000	0,70%	113,8000	116,2000	113,8000	6 746	781 306	16:19
WITTCHEN (WTN)	27,7000	-1,77%	28,2000	28,4000	27,6000	18 790	524 035	16:21
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	139,4000	-0,99%	140,8000	140,8000	137,4000	1 579	219 673	16:21
XTRADEBDM (XTB)	60,9800	0,96%	60,6000	61,3800	59,0000	296 163	17 861 384	16:22
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5300	-4,38%	1,5700	1,5800	1,5300	10 437	16 210	15:40
ZEPAK (ZEP)	19,2000	-0,31%	19,3400	19,3800	19,0400	820	15 723	15:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,1000	0,91%	11,0500	11,4000	10,7500	11 183	124 023	16:01

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.